$4.56 +0.02 (%) Chorus Aviation Inc - TSX

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.B.TO historical data

Date Open High Low Close Volume
11/21/20144.584.584.544.56132,219
11/20/20144.544.584.524.54242,697
11/19/20144.574.584.534.55275,349
11/18/20144.604.634.574.58496,472
11/17/20144.594.604.544.57234,571
11/14/20144.524.644.524.55375,350
11/13/20144.684.734.514.51707,515
11/12/20144.634.634.594.63147,682
11/11/20144.614.644.554.62175,939
11/10/20144.494.634.494.61221,045
11/7/20144.554.554.484.54155,474
11/6/20144.534.564.514.5470,167
11/5/20144.454.584.424.58303,023
11/4/20144.504.504.444.46224,199
11/3/20144.504.534.464.49108,772
10/31/20144.534.534.464.51210,805
10/30/20144.504.514.444.47108,805
10/29/20144.554.554.474.50151,801
10/28/20144.554.614.524.56166,818
10/27/20144.484.554.414.55188,842
10/24/20144.444.524.434.48182,199
10/23/20144.464.524.444.45186,256
10/22/20144.494.504.424.46247,652
10/21/20144.344.494.324.49421,505
10/20/20144.174.304.174.29206,346
10/17/20144.164.304.134.14386,995
10/16/20144.074.174.044.09223,531
10/15/20144.074.144.014.13322,395
10/14/20144.164.164.044.08225,483
10/10/20144.034.143.974.09344,472
10/9/20144.044.084.024.05284,469
10/8/20144.184.184.004.04631,389
10/7/20144.264.284.174.17134,868
10/6/20144.254.364.254.28166,803
10/3/20144.054.274.044.23245,235
10/2/20144.274.293.934.09560,372
10/1/20144.354.354.254.29237,996
9/30/20144.454.464.324.32138,964
9/29/20144.414.454.314.43297,923
9/26/20144.434.474.384.38189,751
9/25/20144.564.564.404.44385,335
9/24/20144.634.644.584.58147,046
9/23/20144.614.674.584.59244,785
9/22/20144.714.734.584.60288,368
9/19/20144.764.794.694.71169,978
9/18/20144.754.844.734.74775,535
9/17/20144.694.764.694.75255,395
9/16/20144.644.734.634.67314,308
9/15/20144.594.664.554.64215,776
9/12/20144.704.734.584.63197,644
9/11/20144.744.744.674.72142,145
9/10/20144.754.764.714.73178,387
9/9/20144.754.754.704.7163,033
9/8/20144.764.774.744.7588,508
9/5/20144.734.794.684.78102,782
9/4/20144.814.874.724.75293,945
9/3/20144.714.804.704.79190,120
9/2/20144.614.734.604.71263,632
8/29/20144.644.644.604.6492,711
8/28/20144.624.654.614.6585,711
8/27/20144.604.644.594.64107,980
8/26/20144.614.654.604.64145,627
8/25/20144.634.644.594.63235,200
8/22/20144.614.624.584.62125,246
8/21/20144.634.654.584.61288,824
8/20/20144.574.654.544.63384,958
8/19/20144.484.584.454.55274,059
8/18/20144.444.504.444.48171,297
8/15/20144.584.584.424.45264,522
8/14/20144.574.624.574.59516,746
8/13/20144.404.584.394.58819,058
8/12/20144.414.474.404.40111,412
8/11/20144.454.544.434.45275,213
8/8/20144.434.494.404.49268,506
8/7/20144.424.474.414.46216,892
8/6/20144.344.454.314.45221,474
8/5/20144.324.354.274.33240,559
8/1/20144.394.394.304.31144,390
7/31/20144.324.434.314.40217,671
7/30/20144.394.404.324.35104,718
7/29/20144.404.454.334.37143,033
7/28/20144.394.454.394.42136,396
7/25/20144.444.484.364.40221,409
7/24/20144.494.554.424.44274,028
7/23/20144.354.514.354.48378,496
7/22/20144.324.384.314.36307,202
7/21/20144.334.354.264.27428,094
7/18/20144.344.384.304.33191,292
7/17/20144.244.354.244.35384,614
7/16/20144.214.284.214.28126,623
7/15/20144.234.274.224.23110,365
7/14/20144.254.304.204.20134,155
7/11/20144.304.304.234.27125,764
7/10/20144.154.314.154.28316,804
7/9/20144.174.234.174.2394,022
7/8/20144.264.284.164.17213,252
7/7/20144.354.354.264.27292,583
7/4/20144.184.354.184.34820,513
7/3/20144.154.194.154.1780,361
7/2/20144.204.204.154.17181,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center